We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.56 | -1.55223880597 | 100.5 | 101.15 | 96.195 | 492333 | 97.89330919 | CS |
| 4 | -3.03 | -2.97146219476 | 101.97 | 108.57 | 96.195 | 521479 | 102.00574835 | CS |
| 12 | 12.55 | 14.5271443454 | 86.39 | 108.57 | 81.48 | 541380 | 95.04416439 | CS |
| 26 | 3.88 | 4.08163265306 | 95.06 | 108.57 | 72.78 | 623416 | 87.87981108 | CS |
| 52 | -39.67 | -28.6198686963 | 138.61 | 140.305 | 72.78 | 531394 | 99.46986335 | CS |
| 156 | -76.06 | -43.4628571429 | 175 | 183.38 | 72.78 | 436915 | 129.17877907 | CS |
| 260 | -5.88 | -5.6096164854 | 104.82 | 190.97 | 30.1 | 423709 | 119.95333818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 98.94 | 1.27 | 1.30 | 97.93 | 99.325 | 97.55 | 427906 |
| 1713393600 | 97.67 | -0.14 | -0.14 | 98.68 | 99 | 96.54 | 526679 |
| 1713307200 | 97.81 | 0.07 | 0.07 | 97.5 | 98.465 | 96.195 | 493557 |
| 1713220800 | 97.74 | 0.74 | 0.76 | 98.62 | 99.28 | 96.78 | 614703 |
| 1712961600 | 97 | -3.78 | -3.75 | 99.53 | 100.75 | 96.86 | 570996 |
| 1712875200 | 100.78 | 0.47 | 0.47 | 100.5 | 101.15 | 99.035 | 264091 |
| 1712788800 | 100.31 | -2.9 | -2.81 | 101 | 101.675 | 98.88 | 399402 |
| 1712702400 | 103.21 | 0.14 | 0.14 | 103.15 | 104.49 | 101.655 | 230442 |
| 1712616000 | 103.07 | 2.89 | 2.88 | 100.98 | 103.765 | 100.87 | 501575 |
| 1712356800 | 100.18 | 0.2 | 0.20 | 100.12 | 101.01 | 99.71 | 471034 |
| 1712270400 | 99.98 | -3.92 | -3.77 | 105.06 | 105.65 | 99.74 | 473767 |
| 1712184000 | 103.9 | 0.05 | 0.05 | 103.52 | 105.21 | 103 | 704717 |
| 1712097600 | 103.85 | -3.33 | -3.11 | 105.7 | 105.98 | 103.73 | 878786 |
| 1712011200 | 107.18 | -0.55 | -0.51 | 107.51 | 108.32 | 106.07 | 818940 |
| 1711665600 | 107.73 | 2.43 | 2.31 | 105.55 | 108.57 | 105.5 | 871670 |
| 1711579200 | 105.3 | 4.3 | 4.26 | 101.7 | 105.42 | 101.7 | 594846 |
| 1711492800 | 101 | 0.18 | 0.18 | 103.13 | 103.13 | 100.835 | 394009 |
| 1711406400 | 100.82 | 1.93 | 1.95 | 99.41 | 101.06 | 99.08 | 357099 |
| 1711147200 | 98.89 | -2.54 | -2.50 | 101.31 | 101.47 | 98.65 | 411850 |
| 1711060800 | 101.43 | 0.15 | 0.15 | 101.97 | 102.66 | 100.19 | 359277 |
| 1710974400 | 101.28 | 3.44 | 3.52 | 97.22 | 102.09 | 97.22 | 655325 |
| 1710888000 | 97.84 | 0 | 0.00 | 97.64 | 98.79 | 96.345 | 460438 |
| 1710801600 | 97.84 | -0.82 | -0.83 | 98.59 | 99.61 | 97.81 | 615303 |
| 1710542400 | 98.66 | 0.87 | 0.89 | 97.79 | 99.9 | 97.36 | 986385 |
| 1710456000 | 97.79 | -0.21 | -0.21 | 97.49 | 98.79 | 96.04 | 1538902 |
| 1710369600 | 98 | 2.44 | 2.55 | 95.31 | 98.52 | 95.31 | 687878 |
| 1710283200 | 95.56 | 1.17 | 1.24 | 94.23 | 95.885 | 94.02 | 444875 |
| 1710196800 | 94.39 | 0.35 | 0.37 | 93.73 | 95.2191 | 92.97 | 280840 |
| 1709941200 | 94.04 | 0.43 | 0.46 | 94.54 | 95.4832 | 93.89 | 367953 |
| 1709854800 | 93.61 | -1.07 | -1.13 | 94.9 | 96.41 | 93.57 | 401212 |
| 1709768400 | 94.68 | 2.92 | 3.18 | 93.04 | 96.1 | 91.88 | 569816 |
| 1709682000 | 91.76 | -0.02 | -0.02 | 91.04 | 92.89 | 91.04 | 401580 |
| 1709595600 | 91.78 | -2.16 | -2.30 | 93.93 | 94.44 | 91.41 | 474425 |
| 1709336400 | 93.94 | 0.75 | 0.80 | 93.91 | 94.66 | 91.63 | 385911 |
| 1709250000 | 93.19 | -1.24 | -1.31 | 94.81 | 95 | 92.45 | 595301 |
| 1709163600 | 94.43 | 0.11 | 0.12 | 92.87 | 95.33 | 92.87 | 426562 |
| 1709077200 | 94.32 | -0.33 | -0.35 | 95.6 | 96.02 | 93.61 | 636284 |
| 1708990800 | 94.65 | -0.21 | -0.22 | 94.85 | 95.22 | 93.7 | 463116 |
| 1708731600 | 94.86 | -1.12 | -1.17 | 95.68 | 96.5 | 94.235 | 753132 |
| 1708645200 | 95.98 | 8.38 | 9.57 | 90.95 | 96.62 | 88.63 | 1698414 |
| 1708558800 | 87.6 | 1.69 | 1.97 | 85.68 | 87.68 | 85.42 | 728265 |
| 1708472400 | 85.91 | 0.69 | 0.81 | 84.69 | 86.785 | 84.655 | 457505 |
| 1708126800 | 85.22 | -1.55 | -1.79 | 85.83 | 86.88 | 84.98 | 412624 |
| 1708040400 | 86.77 | 1.15 | 1.34 | 86.39 | 88.0449 | 86.15 | 399404 |
| 1707954000 | 85.62 | 1.66 | 1.98 | 84.83 | 85.73 | 83.67 | 301245 |
| 1707867600 | 83.96 | -5.27 | -5.91 | 86.54 | 86.55 | 83.12 | 649890 |
| 1707781200 | 89.23 | 4.44 | 5.24 | 85 | 89.58 | 84.89 | 584983 |
| 1707522000 | 84.79 | 0.28 | 0.33 | 84.44 | 84.91 | 82.925 | 391742 |
| 1707435600 | 84.51 | 1.47 | 1.77 | 83.26 | 84.935 | 82.445 | 376133 |
| 1707349200 | 83.04 | -0.32 | -0.38 | 83.7 | 83.88 | 82.42 | 310868 |
| 1707262800 | 83.36 | 0.77 | 0.93 | 82.53 | 84.03 | 81.9 | 305850 |
| 1707176400 | 82.59 | -1.47 | -1.75 | 83 | 83.24 | 81.48 | 375130 |
| 1706917200 | 84.06 | -0.88 | -1.04 | 83.91 | 84.69 | 82 | 337513 |
| 1706830800 | 84.94 | 1.05 | 1.25 | 84.46 | 85.6 | 82.505 | 551917 |
| 1706744400 | 83.89 | -1.71 | -2.00 | 85.25 | 86.78 | 83.785 | 530188 |
| 1706658000 | 85.6 | -1.08 | -1.25 | 85.74 | 87.1 | 85.51 | 401477 |
| 1706571600 | 86.68 | -0.83 | -0.95 | 87.19 | 87.465 | 85.505 | 331598 |
| 1706312400 | 87.51 | -0.28 | -0.32 | 88.28 | 88.88 | 87.46 | 372377 |
| 1706226000 | 87.79 | 2.79 | 3.28 | 86.39 | 87.84 | 85.635 | 842628 |
| 1706139600 | 85 | 0.05 | 0.06 | 86.43 | 86.43 | 84.6146 | 443440 |
| 1706053200 | 84.95 | 1.74 | 2.09 | 84.34 | 85.33 | 83.5 | 557358 |
| 1705966800 | 83.21 | 0.38 | 0.46 | 83.46 | 83.92 | 82.82 | 513076 |
| 1705707600 | 82.83 | -0.29 | -0.35 | 83.06 | 83.23 | 81.6 | 670577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
